Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.430 | 3.440 | 3.290 | 3.380 | 17,800 | -0.05(-1.46%) |
Mar 28, 2019 | 3.450 | 3.450 | 3.310 | 3.430 | 18,250 | -0.02(-0.58%) |
Mar 27, 2019 | 3.450 | 3.450 | 3.427 | 3.450 | 12,549 | +0.01(+0.15%) |
Mar 26, 2019 | 3.410 | 3.460 | 3.410 | 3.445 | 34,732 | +0.04(+1.32%) |
Mar 25, 2019 | 3.330 | 3.445 | 3.325 | 3.400 | 30,021 | +0.06(+1.80%) |
Mar 22, 2019 | 3.375 | 3.390 | 3.310 | 3.340 | 2,300 | -0.02(-0.60%) |
Mar 21, 2019 | 3.290 | 3.365 | 3.290 | 3.360 | 901 | -0.02(-0.59%) |
Mar 20, 2019 | 3.330 | 3.390 | 3.330 | 3.380 | 6,479 | +0.05(+1.50%) |
Mar 19, 2019 | 3.290 | 3.370 | 3.290 | 3.330 | 1,403 | +0.04(+1.22%) |
Mar 18, 2019 | 3.400 | 3.400 | 3.290 | 3.290 | 17,601 | +0.01(+0.30%) |
Mar 15, 2019 | 3.397 | 3.397 | 3.250 | 3.280 | 17,900 | -0.10(-2.96%) |
Mar 14, 2019 | 3.400 | 3.400 | 3.340 | 3.380 | 11,114 | -0.02(-0.59%) |
Mar 13, 2019 | 3.310 | 3.400 | 3.290 | 3.400 | 6,538 | +0.11(+3.34%) |
Mar 12, 2019 | 3.300 | 3.320 | 3.280 | 3.290 | 6,549 | -0.01(-0.30%) |
Mar 11, 2019 | 3.340 | 3.400 | 3.300 | 3.300 | 12,444 | +0.00(+0.00%) |
Mar 08, 2019 | 3.350 | 3.350 | 3.290 | 3.300 | 11,300 | -0.03(-0.90%) |
Mar 07, 2019 | 3.225 | 3.350 | 3.200 | 3.330 | 8,676 | +0.05(+1.52%) |
Mar 06, 2019 | 3.280 | 3.370 | 3.050 | 3.280 | 50,532 | +0.03(+0.92%) |
Mar 05, 2019 | 3.310 | 3.310 | 3.030 | 3.250 | 33,826 | -0.08(-2.40%) |
Mar 04, 2019 | 3.305 | 3.350 | 3.305 | 3.330 | 11,391 | +0.00(+0.00%) |
Mar 01, 2019 | 3.330 | 3.340 | 3.280 | 3.330 | 19,300 | +0.05(+1.52%) |
Feb 28, 2019 | 3.300 | 3.330 | 3.265 | 3.280 | 9,918 | -0.07(-2.09%) |
Feb 27, 2019 | 3.250 | 3.350 | 3.210 | 3.350 | 21,780 | +0.10(+3.08%) |
Feb 26, 2019 | 3.230 | 3.280 | 3.230 | 3.250 | 11,369 | +0.02(+0.62%) |
Feb 25, 2019 | 3.180 | 3.230 | 3.180 | 3.230 | 28,377 | +0.01(+0.31%) |
Feb 22, 2019 | 3.290 | 3.300 | 3.210 | 3.220 | 27,200 | -0.03(-0.92%) |
Feb 21, 2019 | 3.200 | 3.290 | 3.200 | 3.250 | 7,499 | +0.00(+0.00%) |
Feb 20, 2019 | 3.200 | 3.290 | 3.200 | 3.250 | 20,956 | +0.05(+1.56%) |
Feb 19, 2019 | 3.140 | 3.200 | 3.100 | 3.200 | 38,249 | +0.06(+1.91%) |
Feb 15, 2019 | 3.136 | 3.150 | 3.080 | 3.140 | 17,900 | -0.01(-0.32%) |
Feb 14, 2019 | 3.150 | 3.155 | 3.140 | 3.150 | 5,543 | +0.00(+0.00%) |
Feb 13, 2019 | 3.170 | 3.170 | 3.120 | 3.150 | 24,998 | +0.02(+0.64%) |
Feb 12, 2019 | 3.120 | 3.390 | 3.050 | 3.130 | 61,052 | +0.02(+0.64%) |
Feb 11, 2019 | 3.110 | 3.130 | 3.060 | 3.110 | 27,662 | +0.01(+0.32%) |
Feb 08, 2019 | 3.040 | 3.130 | 3.040 | 3.100 | 44,100 | +0.05(+1.64%) |
Feb 07, 2019 | 3.000 | 3.080 | 3.000 | 3.050 | 5,573 | -0.01(-0.33%) |
Feb 06, 2019 | 3.070 | 3.070 | 3.000 | 3.060 | 8,312 | -0.01(-0.33%) |
Feb 05, 2019 | 3.070 | 3.071 | 3.065 | 3.070 | 6,389 | +0.00(+0.00%) |
Feb 04, 2019 | 3.050 | 3.070 | 3.045 | 3.070 | 5,288 | -0.01(-0.32%) |
Feb 01, 2019 | 3.090 | 3.090 | 3.055 | 3.080 | 32,500 | +0.00(+0.00%) |
Jan 31, 2019 | 3.050 | 3.090 | 3.050 | 3.080 | 43,438 | +0.03(+0.98%) |
Jan 30, 2019 | 3.000 | 3.050 | 3.000 | 3.050 | 139,287 | +0.05(+1.67%) |
Jan 29, 2019 | 2.975 | 3.020 | 2.975 | 3.000 | 116,247 | +0.01(+0.33%) |
Jan 28, 2019 | 2.975 | 3.000 | 2.920 | 2.990 | 5,323 | +0.03(+1.01%) |
Jan 25, 2019 | 2.960 | 3.010 | 2.930 | 2.960 | 11,400 | +0.01(+0.34%) |
Jan 24, 2019 | 2.950 | 3.000 | 2.930 | 2.950 | 38,116 | -0.02(-0.59%) |
Jan 23, 2019 | 2.940 | 2.970 | 2.940 | 2.967 | 11,717 | +0.03(+0.94%) |
Jan 22, 2019 | 2.915 | 2.940 | 2.880 | 2.940 | 27,117 | +0.01(+0.34%) |
Jan 18, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 32,600 | +0.03(+1.03%) |
Jan 17, 2019 | 2.900 | 2.950 | 2.880 | 2.900 | 52,047 | -0.06(-2.03%) |
Jan 16, 2019 | 2.945 | 2.960 | 2.930 | 2.960 | 19,000 | +0.01(+0.34%) |
Jan 15, 2019 | 2.930 | 2.970 | 2.920 | 2.950 | 10,707 | +0.03(+1.03%) |
Jan 14, 2019 | 2.945 | 2.970 | 2.920 | 2.920 | 10,705 | -0.03(-1.02%) |
Jan 11, 2019 | 2.920 | 3.000 | 2.890 | 2.950 | 20,000 | -0.04(-1.34%) |
Jan 10, 2019 | 2.920 | 2.990 | 2.920 | 2.990 | 8,390 | +0.05(+1.70%) |
Jan 09, 2019 | 2.950 | 2.950 | 2.930 | 2.940 | 5,840 | +0.01(+0.34%) |
Jan 08, 2019 | 2.970 | 2.970 | 2.920 | 2.930 | 12,734 | +0.01(+0.34%) |
Jan 07, 2019 | 2.950 | 2.980 | 2.920 | 2.920 | 20,841 | -0.03(-1.02%) |
Jan 04, 2019 | 2.860 | 2.950 | 2.850 | 2.950 | 28,800 | +0.09(+3.15%) |
Jan 03, 2019 | 2.840 | 2.890 | 2.840 | 2.860 | 26,734 | +0.01(+0.35%) |